18,050€
-4,04%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,85 | 19,04 | 17,93 | 18,06 | -3,68% | 40.496,00 |
| 11.12.2025 | 19,68 | 19,91 | 18,61 | 18,75 | -5,16% | 35.480,00 |
| 10.12.2025 | 18,50 | 19,89 | 18,12 | 19,77 | 9,23% | 90.349,00 |
| 09.12.2025 | 18,57 | 18,99 | 17,75 | 18,10 | -2,43% | 31.205,00 |
| 08.12.2025 | 18,49 | 18,81 | 18,31 | 18,55 | 0,82% | 30.038,00 |
| 05.12.2025 | 18,98 | 19,34 | 18,30 | 18,40 | -2,90% | 52.191,00 |
| 04.12.2025 | 18,91 | 19,14 | 18,48 | 18,95 | 0,32% | 32.926,00 |
| 03.12.2025 | 18,59 | 18,89 | 17,75 | 18,89 | 1,83% | 42.976,00 |
| 02.12.2025 | 18,19 | 18,69 | 18,19 | 18,55 | 2,20% | 48.769,00 |
| 01.12.2025 | 17,90 | 18,38 | 17,34 | 18,15 | 2,37% | 34.729,00 |
| 28.11.2025 | 17,46 | 17,98 | 17,37 | 17,73 | 1,55% | 27.053,00 |
| 27.11.2025 | 16,71 | 17,60 | 16,67 | 17,46 | 4,36% | 17.093,00 |
| 26.11.2025 | 17,28 | 17,28 | 16,36 | 16,73 | -3,96% | 20.800,00 |
| 25.11.2025 | 16,43 | 17,42 | 16,37 | 17,42 | 6,15% | 66.698,00 |
| 24.11.2025 | 16,13 | 16,60 | 15,96 | 16,41 | 1,99% | 13.514,00 |
| 21.11.2025 | 15,71 | 16,20 | 15,63 | 16,09 | 1,64% | 17.372,00 |
| 20.11.2025 | 16,31 | 16,43 | 15,21 | 15,83 | -0,81% | 35.276,00 |
| 19.11.2025 | 16,49 | 16,76 | 15,81 | 15,96 | -3,27% | 20.183,00 |
| 18.11.2025 | 16,24 | 16,63 | 16,01 | 16,50 | 2,61% | 24.242,00 |
| 17.11.2025 | 17,18 | 17,24 | 16,01 | 16,08 | -6,07% | 24.051,00 |
| 14.11.2025 | 17,42 | 17,42 | 16,23 | 17,12 | -1,50% | 48.800,00 |
| 13.11.2025 | 18,19 | 18,38 | 16,81 | 17,38 | -5,13% | 37.104,00 |
| 12.11.2025 | 17,51 | 19,05 | 17,06 | 18,32 | 4,69% | 136.623,00 |
| 11.11.2025 | 17,22 | 17,52 | 16,74 | 17,50 | 0,06% | 44.282,00 |
| 10.11.2025 | 16,51 | 17,59 | 16,51 | 17,49 | 6,26% | 75.478,00 |
| 07.11.2025 | 15,92 | 16,71 | 15,92 | 16,46 | 3,52% | 48.379,00 |
| 06.11.2025 | 15,80 | 16,17 | 15,34 | 15,90 | 1,34% | 34.571,00 |
| 05.11.2025 | 15,06 | 15,70 | 15,06 | 15,69 | 3,36% | 14.097,00 |
| 04.11.2025 | 15,25 | 15,55 | 14,68 | 15,18 | -1,43% | 31.249,00 |
| 03.11.2025 | 15,15 | 15,58 | 15,15 | 15,40 | 1,92% | 29.038,00 |
| 31.10.2025 | 15,69 | 15,75 | 15,00 | 15,11 | -3,82% | 48.619,00 |
| 30.10.2025 | 15,93 | 16,10 | 15,51 | 15,71 | -1,32% | 33.107,00 |
| 29.10.2025 | 16,40 | 16,52 | 15,71 | 15,92 | -2,99% | 64.434,00 |
| 28.10.2025 | 15,67 | 16,43 | 15,35 | 16,41 | 4,32% | 48.636,00 |
| 27.10.2025 | 15,69 | 16,48 | 15,53 | 15,73 | 1,42% | 63.261,00 |
| 24.10.2025 | 15,12 | 15,70 | 15,09 | 15,51 | 2,17% | 36.022,00 |
| 23.10.2025 | 14,59 | 15,25 | 14,59 | 15,18 | 3,97% | 28.817,00 |
| 22.10.2025 | 14,65 | 15,59 | 14,33 | 14,60 | -0,41% | 106.896,00 |
| 21.10.2025 | 14,70 | 14,99 | 14,45 | 14,66 | -0,20% | 57.016,00 |
| 20.10.2025 | 13,35 | 14,90 | 13,27 | 14,69 | 10,78% | 120.105,00 |
| 17.10.2025 | 13,24 | 13,45 | 12,66 | 13,26 | -0,15% | 34.202,00 |
| 16.10.2025 | 13,23 | 13,64 | 13,23 | 13,28 | 0,00% | 21.188,00 |
| 15.10.2025 | 13,26 | 13,60 | 13,10 | 13,28 | 0,15% | 24.747,00 |
| 14.10.2025 | 13,69 | 13,69 | 13,00 | 13,26 | -2,50% | 24.193,00 |
| 13.10.2025 | 12,93 | 13,71 | 12,93 | 13,60 | 7,09% | 64.160,00 |
| 10.10.2025 | 13,10 | 13,65 | 12,66 | 12,70 | -3,79% | 50.553,00 |
| 09.10.2025 | 12,35 | 13,89 | 12,25 | 13,20 | 9,09% | 157.687,00 |
| 08.10.2025 | 11,98 | 12,37 | 11,86 | 12,10 | 1,17% | 46.394,00 |
| 07.10.2025 | 12,13 | 12,26 | 11,83 | 11,96 | -1,32% | 29.061,00 |
| 06.10.2025 | 11,80 | 12,15 | 11,57 | 12,12 | 3,59% | 48.455,00 |
| 03.10.2025 | 11,34 | 11,73 | 11,20 | 11,70 | 4,09% | 19.376,00 |
| 02.10.2025 | 10,98 | 11,37 | 10,94 | 11,24 | 3,02% | 29.906,00 |
| 01.10.2025 | 10,59 | 11,06 | 10,59 | 10,91 | 3,12% | 26.125,00 |
| 30.09.2025 | 10,63 | 10,81 | 10,40 | 10,58 | 0,38% | 15.779,00 |
| 29.09.2025 | 10,88 | 11,02 | 10,50 | 10,54 | -3,39% | 27.785,00 |
| 26.09.2025 | 11,12 | 11,20 | 10,27 | 10,91 | -2,50% | 53.874,00 |
| 25.09.2025 | 11,08 | 11,84 | 10,74 | 11,19 | 0,90% | 71.177,00 |
| 24.09.2025 | 10,74 | 11,09 | 10,67 | 11,09 | 2,40% | 12.463,00 |
| 23.09.2025 | 10,96 | 11,40 | 10,74 | 10,83 | -0,18% | 21.586,00 |
| 22.09.2025 | 11,20 | 11,22 | 10,51 | 10,85 | -3,38% | 31.255,00 |
| 19.09.2025 | 11,32 | 11,84 | 11,15 | 11,23 | -0,88% | 51.956,00 |
| 18.09.2025 | 10,79 | 11,33 | 10,66 | 11,33 | 5,99% | 15.812,00 |
| 17.09.2025 | 11,07 | 11,07 | 10,67 | 10,69 | -3,61% | 17.000,00 |
| 16.09.2025 | 11,11 | 11,43 | 11,01 | 11,09 | -1,25% | 34.216,00 |
| 15.09.2025 | 10,01 | 11,25 | 10,01 | 11,23 | 12,86% | 57.216,00 |
| 12.09.2025 | 9,97 | 10,14 | 9,84 | 9,95 | -0,25% | 17.985,00 |
| 11.09.2025 | 9,82 | 10,02 | 9,75 | 9,98 | 0,76% | 1.520,00 |
| 10.09.2025 | 10,24 | 10,24 | 9,87 | 9,90 | -3,51% | 16.373,00 |
| 09.09.2025 | 10,31 | 10,50 | 10,13 | 10,26 | -0,63% | 4.362,00 |
| 08.09.2025 | 10,25 | 10,40 | 10,25 | 10,33 | 1,62% | 6.694,00 |
| 05.09.2025 | 10,26 | 10,54 | 10,05 | 10,16 | 0,00% | 12.248,00 |
| 04.09.2025 | 10,33 | 10,50 | 10,16 | 10,16 | -1,65% | 9.337,00 |
| 03.09.2025 | 10,34 | 10,57 | 10,15 | 10,33 | 1,08% | 8.804,00 |
| 02.09.2025 | 10,64 | 10,66 | 10,17 | 10,22 | -3,95% | 11.759,00 |
| 01.09.2025 | 10,59 | 10,87 | 10,58 | 10,64 | 0,66% | 16.203,00 |
| 29.08.2025 | 10,74 | 11,09 | 10,44 | 10,57 | -1,40% | 25.696,00 |
| 28.08.2025 | 10,15 | 10,92 | 10,15 | 10,72 | 4,79% | 43.610,00 |
| 27.08.2025 | 10,13 | 10,38 | 10,05 | 10,23 | 0,39% | 15.850,00 |
| 26.08.2025 | 10,34 | 10,34 | 10,08 | 10,19 | -1,83% | 16.088,00 |
| 25.08.2025 | 10,25 | 10,49 | 10,19 | 10,38 | 0,87% | 14.562,00 |
| 22.08.2025 | 10,05 | 10,38 | 9,96 | 10,29 | 3,11% | 42.570,00 |
| 21.08.2025 | 10,02 | 10,12 | 9,95 | 9,98 | -1,29% | 12.887,00 |
| 20.08.2025 | 10,21 | 10,21 | 10,01 | 10,11 | -0,98% | 14.994,00 |
| 19.08.2025 | 10,02 | 10,34 | 10,02 | 10,21 | 1,90% | 12.907,00 |
| 18.08.2025 | 10,09 | 10,23 | 9,87 | 10,02 | -0,40% | 33.818,00 |
| 15.08.2025 | 10,39 | 10,46 | 10,05 | 10,06 | -1,37% | 29.492,00 |
| 14.08.2025 | 10,08 | 10,55 | 10,08 | 10,20 | 2,00% | 13.740,00 |
| 13.08.2025 | 10,10 | 10,34 | 10,00 | 10,00 | -1,57% | 11.325,00 |
| 12.08.2025 | 10,45 | 10,45 | 10,03 | 10,16 | -2,87% | 15.593,00 |
| 11.08.2025 | 10,64 | 10,74 | 10,27 | 10,46 | -1,97% | 11.610,00 |
| 08.08.2025 | 9,96 | 10,69 | 9,91 | 10,67 | 7,61% | 64.463,00 |
| 07.08.2025 | 10,50 | 10,58 | 9,39 | 9,92 | -0,85% | 150.684,00 |
| 06.08.2025 | 11,66 | 11,89 | 9,80 | 10,00 | -15,25% | 192.200,00 |
| 05.08.2025 | 11,99 | 12,13 | 11,63 | 11,80 | -0,76% | 15.642,00 |
| 04.08.2025 | 11,24 | 11,92 | 11,23 | 11,89 | 6,16% | 30.147,00 |
| 01.08.2025 | 11,38 | 11,40 | 11,01 | 11,20 | -1,23% | 69.710,00 |
| 31.07.2025 | 11,71 | 11,82 | 11,34 | 11,34 | -3,65% | 23.930,00 |
| 30.07.2025 | 11,88 | 12,00 | 11,61 | 11,77 | -1,83% | 14.799,00 |
| 29.07.2025 | 12,67 | 12,69 | 11,74 | 11,99 | -5,22% | 37.399,00 |
| 28.07.2025 | 12,41 | 12,84 | 12,41 | 12,65 | 2,51% | 21.273,00 |